Eli Lilly and Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	221.00	223.40	213.00	214.30	205.94	856
2022-02-02	220.00	220.80	216.60	220.80	212.19	269
2022-02-01	220.20	220.20	217.10	217.10	208.63	680
2022-01-31	219.50	219.50	216.90	217.30	208.82	353
2022-01-28	215.40	216.20	210.00	216.20	207.76	682
2022-01-27	212.00	217.80	212.00	216.40	207.96	371
2022-01-26	210.00	214.60	210.00	214.00	205.65	590
2022-01-25	212.80	212.80	208.30	209.90	201.71	583
2022-01-24	216.80	216.80	208.00	208.00	199.88	1,104
2022-01-21	214.30	217.30	214.30	215.40	207.00	1,342
2022-01-20	216.20	218.40	214.90	218.30	209.78	1,245
2022-01-19	216.70	220.40	216.70	219.50	210.94	382
2022-01-18	212.00	216.80	210.50	216.70	208.25	723
2022-01-17	215.10	215.80	206.40	215.80	207.38	909
2022-01-14	217.10	219.20	214.10	214.40	206.03	427
2022-01-13	223.70	226.00	219.60	219.60	211.03	1,451
2022-01-12	226.80	227.50	219.70	220.70	212.09	2,689
2022-01-11	230.50	231.30	228.10	228.10	219.20	45
2022-01-10	231.10	231.10	226.80	226.80	217.95	92
2022-01-07	230.10	230.60	228.00	228.40	219.49	320
2022-01-06	231.30	232.00	226.10	229.30	220.35	177
2022-01-05	236.00	237.00	233.10	233.10	224.01	160
2022-01-04	241.60	242.70	235.40	236.70	227.46	587
2022-01-03	244.00	245.30	236.90	237.40	228.14	266
2021-12-30	246.50	247.10	244.80	244.80	235.25	124
2021-12-29	242.70	246.30	242.70	244.90	235.34	157
2021-12-28	246.60	247.80	244.80	244.80	235.25	575
2021-12-27	242.20	246.20	241.10	245.20	235.63	1,240
2021-12-23	238.20	241.40	237.70	241.30	231.89	801
2021-12-22	235.50	235.70	233.50	233.50	224.39	107
2021-12-21	235.50	236.60	232.50	234.60	225.45	637
2021-12-20	236.80	240.80	230.70	232.20	223.14	2,351
2021-12-17	244.90	247.00	236.30	236.30	227.08	390
2021-12-16	243.40	248.70	242.70	247.10	237.46	1,146
2021-12-15	223.20	240.30	219.50	238.40	229.10	3,217
2021-12-14	221.60	221.60	218.50	221.40	212.76	196
2021-12-13	216.90	222.00	216.30	222.00	213.34	333
2021-12-10	214.70	216.60	214.50	215.90	207.48	434
2021-12-09	215.10	217.00	215.10	216.60	208.15	137
2021-12-08	218.10	218.60	211.60	212.10	203.82	487
2021-12-07	220.90	220.90	215.20	216.30	207.86	473
2021-12-06	217.30	219.10	215.60	215.60	207.19	216
2021-12-03	219.20	219.70	217.50	218.10	209.59	100
2021-12-02	221.20	221.20	218.50	219.60	211.03	109
2021-12-01	221.90	223.80	220.70	223.80	215.07	148
2021-11-30	224.50	224.50	216.80	220.50	211.90	1,668
2021-11-29	233.70	233.70	229.70	231.00	221.99	511
2021-11-26	230.20	232.50	228.10	231.00	221.99	2,002
2021-11-25	235.50	236.10	233.00	236.10	226.89	58
2021-11-24	230.90	234.20	230.90	233.10	224.01	123
2021-11-23	230.80	233.90	229.50	232.40	223.33	1,304
2021-11-22	234.30	234.70	231.20	233.60	224.49	264
2021-11-19	231.20	233.10	231.20	232.20	223.14	1,443
2021-11-18	231.70	232.10	230.00	230.00	221.03	514
2021-11-17	227.30	233.20	224.60	230.10	221.12	1,304
2021-11-16	225.30	228.20	225.30	228.00	219.10	308
2021-11-15	228.50	228.50	225.60	225.80	216.99	207
2021-11-12	228.00	229.60	226.50	227.60	218.72	153
2021-11-11	229.00	231.30	228.60	230.40	220.70	546
2021-11-10	225.00	229.50	225.00	229.50	219.84	381

← NewerPage 21 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.5388 USD
2026-05-15	1.5388 USD
2026-02-13	1.5388 USD
2025-11-14	1.3343 USD
2025-08-15	1.3343 USD
2025-05-16	1.3343 USD
2025-02-14	1.3343 USD
2024-11-15	1.1564 USD
2024-08-15	1.1564 USD
2024-05-15	1.1564 USD
2024-02-14	1.1564 USD
2023-11-14	1.0051 USD
2023-08-14	1.0051 USD
2023-05-12	1.0051 USD
2023-02-14	1.0051 USD
2022-11-14	0.8717 USD
2022-08-12	0.8717 USD
2022-05-13	0.8717 USD
2022-02-14	0.8717 USD
2021-11-12	0.7561 USD
2021-08-12	0.7561 USD
2021-05-13	0.7561 USD
2021-02-11	0.7561 USD
2020-11-12	0.6582 USD
2020-08-13	0.6582 USD
2020-05-14	0.6582 USD
2020-02-13	0.6582 USD
2019-11-14	0.5737 USD
2019-08-14	0.5737 USD
2019-05-16	0.5737 USD
2019-02-14	0.5737 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.